3865.T - Hokuetsu Corporation

Tokyo - Tokyo Delayed Price. Currency in JPY
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2023916.00921.00907.00907.00907.00130,900
May 26, 2023919.00927.00909.00916.00916.00188,400
May 25, 2023933.00933.00918.00924.00924.00174,400
May 24, 2023946.00954.00940.00942.00942.00184,100
May 23, 2023936.00965.00935.00939.00939.00324,200
May 22, 2023930.00947.00928.00939.00939.00215,500
May 19, 2023930.00934.00913.00922.00922.00266,000
May 18, 2023943.00943.00919.00930.00930.00210,400
May 17, 2023905.00943.00898.00937.00937.00287,700
May 16, 2023890.00911.00885.00906.00906.00258,000
May 15, 2023909.00924.00890.00905.00905.00303,800
May 12, 2023930.00954.00907.00918.00918.00391,900
May 11, 2023919.00931.00898.00927.00927.00307,500
May 10, 2023930.00945.00922.00933.00933.00269,600
May 09, 2023911.00928.00908.00926.00926.00140,500
May 08, 2023908.00923.00903.00914.00914.00233,700
May 02, 2023912.00913.00903.00907.00907.00179,400
May 01, 2023905.00909.00895.00909.00909.00135,800
Apr 28, 2023887.00901.00886.00896.00896.00180,500
Apr 27, 2023872.00874.00867.00872.00872.00129,100
Apr 26, 2023882.00888.00874.00878.00878.0073,000
Apr 25, 2023903.00913.00891.00894.00894.00193,900
Apr 24, 2023902.00902.00893.00896.00896.00101,100
Apr 21, 2023900.00911.00898.00902.00902.00129,400
Apr 20, 2023873.00903.00871.00901.00901.00156,700
Apr 19, 2023903.00905.00878.00883.00883.00152,600
Apr 18, 2023893.00907.00889.00903.00903.00247,000
Apr 17, 2023900.00907.00885.00901.00901.00178,000
Apr 14, 2023877.00890.00873.00889.00889.00183,900
Apr 13, 2023890.00893.00880.00885.00885.00177,100
Apr 12, 2023885.00897.00885.00891.00891.00159,300
Apr 11, 2023881.00887.00879.00881.00881.00197,500
Apr 10, 2023883.00892.00876.00882.00882.00145,500
Apr 07, 2023856.00880.00856.00875.00875.00203,400
Apr 06, 2023843.00856.00840.00852.00852.00276,500
Apr 05, 2023881.00882.00850.00851.00851.00242,800
Apr 04, 2023883.00896.00877.00896.00896.00273,200
Apr 03, 2023892.00900.00888.00896.00896.00161,300
Mar 31, 2023899.00901.00885.00887.00887.00227,600
Mar 30, 2023876.00894.00876.00892.00892.00245,600
Mar 30, 20239 Dividend
Mar 29, 2023864.00899.00856.00898.00889.00379,800
Mar 28, 2023861.00867.00846.00852.00843.46154,400
Mar 27, 2023865.00866.00850.00858.00849.40176,100
Mar 24, 2023837.00858.00834.00852.00843.46181,600
Mar 23, 2023830.00844.00819.00843.00834.55115,700
Mar 22, 2023838.00848.00828.00840.00831.58198,400
Mar 20, 2023815.00826.00804.00823.00814.75251,400
Mar 17, 2023825.00830.00808.00815.00806.83406,500
Mar 16, 2023811.00828.00809.00816.00807.82379,700
Mar 15, 2023840.00849.00834.00841.00832.57203,400
Mar 14, 2023817.00831.00814.00825.00816.73265,400
Mar 13, 2023873.00876.00826.00842.00833.56404,700
Mar 10, 2023859.00901.00852.00897.00888.01634,500
Mar 09, 2023838.00857.00838.00853.00844.45196,400
Mar 08, 2023833.00838.00826.00830.00821.68135,500
Mar 07, 2023825.00837.00823.00828.00819.70216,900
Mar 06, 2023827.00831.00821.00828.00819.70186,600
Mar 03, 2023830.00842.00825.00826.00817.72219,200
Mar 02, 2023827.00831.00823.00827.00818.71124,500
Mar 01, 2023807.00817.00807.00817.00808.81179,000
Feb 28, 2023827.00827.00816.00820.00811.78319,400
Feb 27, 2023822.00829.00817.00824.00815.74142,300
Feb 24, 2023812.00827.00806.00827.00818.71404,700
Feb 22, 2023786.00806.00786.00801.00792.97392,700
Feb 21, 2023790.00805.00789.00798.00790.00250,200
Feb 20, 2023770.00787.00770.00786.00778.12161,700
Feb 17, 2023749.00764.00747.00761.00753.37230,600
Feb 16, 2023750.00760.00739.00755.00747.43367,700
Feb 15, 2023790.00808.00740.00750.00742.48550,300
Feb 14, 2023796.00797.00784.00796.00788.02171,500
Feb 13, 2023791.00797.00784.00784.00776.1488,800
Feb 10, 2023782.00806.00782.00794.00786.04159,600
Feb 09, 2023780.00794.00777.00794.00786.04122,800
Feb 08, 2023793.00802.00788.00791.00783.07135,400
Feb 07, 2023807.00807.00794.00795.00787.03204,300
Feb 06, 2023796.00809.00796.00804.00795.94164,700
Feb 03, 2023806.00806.00783.00784.00776.14264,700
Feb 02, 2023830.00833.00815.00817.00808.81214,300
Feb 01, 2023840.00844.00828.00833.00824.65152,300
Jan 31, 2023821.00837.00813.00834.00825.64211,400
Jan 30, 2023822.00828.00817.00824.00815.74206,400
Jan 27, 2023820.00827.00816.00826.00817.72137,900
Jan 26, 2023831.00833.00819.00824.00815.74123,800
Jan 25, 2023844.00845.00830.00830.00821.68151,100
Jan 24, 2023826.00844.00823.00841.00832.57187,400
Jan 23, 2023827.00827.00817.00822.00813.76147,100
Jan 20, 2023809.00822.00807.00822.00813.76129,000
Jan 19, 2023807.00811.00799.00808.00799.90150,800
Jan 18, 2023799.00811.00790.00805.00796.93167,200
Jan 17, 2023798.00798.00787.00796.00788.02118,500
Jan 16, 2023793.00803.00789.00790.00782.08169,000
Jan 13, 2023785.00807.00784.00794.00786.04254,900
Jan 12, 2023785.00785.00772.00781.00773.17163,600
Jan 11, 2023778.00789.00777.00785.00777.13154,900
Jan 10, 2023773.00777.00764.00777.00769.21272,800
Jan 06, 2023769.00773.00758.00770.00762.28168,500
Jan 05, 2023761.00761.00750.00760.00752.38161,800
Jan 04, 2023768.00768.00747.00761.00753.37221,000
Dec 30, 2022777.00777.00760.00762.00754.36250,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...